Market data

Select a section

Lyxor International Asset Management Lyxor Dow Jones Industrial Avg-Dist

(DJEL)
Sector: n/a
35,950.50p
431.00p 1.21
Last updated: 16:53:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 35,925.00p 35,959.49p 35,697.05p 35,950.50p 325
16/01/2025 35,646.00p 35,646.00p 35,500.51p 35,444.50p 845
15/01/2025 35,154.00p 35,453.35p 35,154.00p 35,444.50p 1,598
14/01/2025 34,912.00p 34,974.95p 34,844.71p 34,884.00p 605
13/01/2025 34,850.00p 34,894.73p 34,610.60p 34,784.00p 478
10/01/2025 34,580.00p 34,863.00p 34,490.35p 34,592.50p 81
09/01/2025 34,580.00p 34,977.50p 34,589.50p 34,802.50p 0
08/01/2025 34,580.00p 34,632.20p 34,580.00p 34,620.50p 100
07/01/2025 34,220.00p 34,407.00p 34,220.00p 34,407.00p 430
06/01/2025 34,390.00p 34,582.00p 34,369.60p 34,582.00p 748
03/01/2025 34,725.00p 34,516.00p 34,433.58p 34,510.00p 153
02/01/2025 34,725.00p 34,793.00p 34,575.00p 34,606.00p 1,023
01/01/2025 34,105.00p 34,243.00p 34,105.00p 34,243.00p 164
31/12/2024 34,105.00p 34,243.00p 34,105.00p 34,243.00p 164
30/12/2024 34,630.00p 34,277.00p 34,027.89p 34,186.50p 285
27/12/2024 34,630.00p 34,752.00p 34,280.00p 34,332.00p 93
26/12/2024 34,343.00p 34,431.00p 34,364.00p 34,364.00p 31
25/12/2024 34,343.00p 34,431.00p 34,364.00p 34,364.00p 31
24/12/2024 34,343.00p 34,431.00p 34,364.00p 34,364.00p 31
23/12/2024 34,343.00p 34,343.00p 34,152.85p 34,253.50p 2,006
20/12/2024 34,201.00p 34,338.00p 33,798.21p 34,338.00p 252
19/12/2024 33,810.00p 34,118.00p 33,786.00p 34,118.00p 1,970
18/12/2024 34,715.00p 34,533.00p 34,500.71p 34,533.00p 101
17/12/2024 34,715.00p 34,521.61p 34,380.00p 34,380.00p 52
16/12/2024 34,715.00p 34,895.57p 34,693.10p 34,717.00p 375
13/12/2024 34,898.00p 34,974.00p 34,898.00p 34,974.00p 440
12/12/2024 34,894.00p 35,347.50p 34,186.50p 34,958.00p 0
11/12/2024 34,894.00p 34,906.83p 34,824.70p 34,888.50p 156
10/12/2024 35,537.00p 35,052.50p 34,988.00p 35,052.50p 8
09/12/2024 35,537.00p 35,564.94p 35,431.00p 35,431.00p 302
06/12/2024 35,679.00p 35,683.60p 35,605.00p 35,672.00p 83
05/12/2024 36,010.00p 36,131.50p 35,767.00p 35,812.00p 0
04/12/2024 36,010.00p 36,036.00p 35,900.93p 35,963.00p 874
03/12/2024 35,867.00p 35,905.80p 35,843.00p 35,843.00p 59
02/12/2024 35,955.00p 36,058.40p 36,020.00p 36,020.00p 15
29/11/2024 35,955.00p 36,001.00p 35,882.45p 36,001.00p 1,248
28/11/2024 36,076.00p 35,941.00p 35,932.50p 35,932.50p 10
27/11/2024 36,076.00p 36,076.91p 35,950.00p 35,950.00p 36
26/11/2024 36,076.00p 36,133.70p 35,987.00p 36,087.00p 38
25/11/2024 35,478.00p 36,150.64p 35,977.10p 36,102.50p 88
22/11/2024 35,478.00p 35,769.00p 35,430.75p 35,297.00p 118
21/11/2024 34,866.00p 35,297.00p 34,837.71p 35,297.00p 1,044
20/11/2024 34,964.00p 34,819.50p 34,561.00p 34,636.00p 0
19/11/2024 34,964.00p 34,667.00p 34,649.90p 34,884.00p 11
18/11/2024 34,964.00p 34,884.00p 34,839.20p 34,884.00p 90
15/11/2024 34,964.00p 34,964.21p 34,901.95p 35,100.50p 84
14/11/2024 35,022.00p 35,443.50p 35,035.00p 35,168.50p 0
13/11/2024 35,022.00p 35,168.50p 34,895.00p 35,168.50p 2
12/11/2024 35,022.00p 35,199.87p 35,017.00p 35,112.00p 13
11/11/2024 34,999.00p 35,045.00p 34,701.59p 34,923.00p 711
08/11/2024 34,272.00p 34,564.00p 34,260.30p 34,564.00p 719
07/11/2024 34,244.00p 34,417.13p 34,153.00p 34,153.00p 257
06/11/2024 34,172.00p 34,361.00p 33,974.65p 34,274.50p 1,087
05/11/2024 32,678.00p 32,813.50p 32,678.00p 32,813.50p 16
04/11/2024 32,911.00p 32,911.00p 32,766.50p 32,766.50p 10
01/11/2024 32,895.00p 33,045.00p 32,893.00p 33,045.00p 12
31/10/2024 33,430.00p 33,075.00p 32,690.50p 32,997.00p 0
30/10/2024 33,430.00p 33,132.00p 32,898.50p 33,054.00p 0
29/10/2024 33,430.00p 33,209.50p 32,901.50p 32,996.50p 0
28/10/2024 33,430.00p 33,123.00p 33,077.00p 33,123.00p 3
25/10/2024 33,430.00p 33,202.60p 33,062.50p 33,062.50p 2
24/10/2024 33,430.00p 33,229.00p 33,119.00p 33,322.00p 1
23/10/2024 33,430.00p 33,430.00p 33,322.00p 33,322.00p 22
22/10/2024 33,426.00p 33,480.50p 33,426.00p 33,480.50p 14
21/10/2024 33,668.00p 33,694.00p 33,493.50p 33,493.50p 73
18/10/2024 33,437.00p 33,706.50p 33,436.50p 33,569.50p 0
17/10/2024 33,437.00p 34,153.00p 33,330.50p 33,706.50p 0
16/10/2024 33,437.00p 33,482.00p 33,280.00p 33,482.00p 103
15/10/2024 33,437.00p 33,437.00p 33,278.00p 33,278.00p 24
14/10/2024 33,158.50p 33,429.50p 33,158.50p 33,389.50p 0
11/10/2024 32,976.00p 33,158.50p 32,976.00p 33,158.50p 33
10/10/2024 32,967.00p 32,993.00p 32,951.00p 32,808.50p 28
09/10/2024 32,535.00p 32,822.00p 32,534.00p 32,808.50p 2,539
08/10/2024 32,098.00p 32,559.00p 32,505.10p 32,559.00p 30
07/10/2024 32,098.00p 32,708.50p 32,653.00p 32,708.50p 2
04/10/2024 32,098.00p 32,877.50p 31,972.50p 32,518.50p 0
03/10/2024 32,098.00p 32,629.00p 32,286.50p 32,474.00p 0
02/10/2024 32,098.00p 32,286.50p 32,069.00p 32,286.50p 400
01/10/2024 32,048.00p 32,174.50p 32,048.00p 32,174.50p 623
30/09/2024 32,033.00p 32,257.50p 31,786.50p 31,912.50p 0
27/09/2024 32,033.00p 32,258.00p 31,968.00p 32,257.50p 187
26/09/2024 32,001.00p 32,054.50p 31,789.50p 31,828.00p 0
25/09/2024 32,001.00p 32,016.77p 31,897.50p 31,897.50p 15
24/09/2024 32,001.00p 31,983.15p 31,982.00p 31,982.00p 9
23/09/2024 32,001.00p 32,066.05p 31,959.28p 31,975.00p 148
20/09/2024 32,001.00p 32,037.00p 32,001.00p 32,037.00p 62
19/09/2024 31,859.00p 32,256.50p 31,913.00p 31,913.00p 0
18/09/2024 31,859.00p 31,967.00p 31,913.00p 31,913.00p 1
17/09/2024 31,859.00p 32,164.00p 31,956.71p 32,164.00p 21
16/09/2024 31,859.00p 31,884.00p 31,830.50p 31,830.50p 630
13/09/2024 31,908.00p 32,004.00p 31,720.00p 31,617.50p 55
12/09/2024 31,516.00p 31,793.15p 31,617.50p 31,252.00p 2
11/09/2024 31,516.00p 31,465.00p 31,199.52p 31,516.00p 40
10/09/2024 31,516.00p 31,558.00p 31,516.00p 31,516.00p 17
09/09/2024 31,535.00p 31,594.50p 31,340.40p 31,594.50p 38
06/09/2024 31,535.00p 31,535.00p 31,117.50p 31,117.50p 478
05/09/2024 31,550.00p 31,581.70p 31,295.50p 31,295.50p 65
04/09/2024 31,839.00p 31,599.50p 31,549.00p 31,599.50p 21
03/09/2024 31,839.00p 31,839.00p 31,820.00p 31,820.00p 6
02/09/2024 31,985.00p 31,985.00p 31,979.50p 31,807.00p 77
30/08/2024 31,807.00p 31,893.02p 31,787.32p 31,807.00p 28
29/08/2024 31,845.00p 31,845.00p 31,582.00p 31,843.00p 61
28/08/2024 31,474.00p 31,704.50p 31,504.00p 31,590.00p 0
27/08/2024 31,474.00p 31,548.45p 31,504.00p 31,504.00p 25
26/08/2024 31,510.00p 31,842.00p 31,467.50p 31,481.00p 0
23/08/2024 31,510.00p 31,842.00p 31,467.50p 31,481.00p 0
22/08/2024 31,510.00p 31,842.00p 31,467.50p 31,481.00p 0
21/08/2024 31,510.00p 31,739.00p 31,620.50p 31,620.50p 1
20/08/2024 31,510.00p 31,892.00p 31,656.00p 31,680.50p 0
19/08/2024 31,510.00p 31,893.00p 31,656.00p 31,813.50p 0
16/08/2024 31,510.00p 31,962.50p 31,696.50p 31,813.50p 0
15/08/2024 31,510.00p 31,794.00p 31,510.00p 31,794.00p 12
14/08/2024 31,281.00p 31,420.50p 31,281.00p 31,420.50p 12
13/08/2024 31,153.00p 31,314.00p 30,814.00p 31,181.50p 0
12/08/2024 31,153.00p 31,153.00p 31,111.00p 31,111.00p 12
09/08/2024 31,321.00p 31,340.00p 31,206.00p 31,206.00p 13
08/08/2024 31,066.00p 31,264.00p 30,829.38p 31,247.00p 109
07/08/2024 30,828.00p 31,275.00p 31,263.46p 31,272.50p 6
06/08/2024 30,828.00p 31,009.00p 30,813.00p 30,986.50p 142
05/08/2024 32,351.00p 30,967.86p 30,583.45p 30,738.50p 187
02/08/2024 32,351.00p 31,732.10p 31,110.00p 31,110.00p 3
01/08/2024 32,351.00p 32,362.46p 31,927.00p 31,927.00p 15
31/07/2024 32,170.00p 32,246.00p 32,075.00p 32,246.00p 203
30/07/2024 32,129.00p 31,989.00p 31,918.00p 31,989.00p 3
29/07/2024 32,129.00p 32,129.00p 31,852.50p 31,852.50p 40
26/07/2024 31,218.00p 31,935.00p 31,484.00p 31,492.00p 0
25/07/2024 31,218.00p 31,492.00p 31,218.00p 31,492.00p 43
24/07/2024 31,301.00p 31,482.60p 31,259.35p 31,292.00p 2,879
23/07/2024 31,668.00p 31,683.00p 31,607.40p 31,683.00p 1
22/07/2024 31,668.00p 31,669.00p 31,551.00p 31,551.00p 172
19/07/2024 31,741.00p 31,772.20p 31,506.00p 31,506.00p 55
18/07/2024 32,076.00p 32,210.00p 32,006.00p 32,006.00p 112

Market data

Select a section